東映の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/10/25 | 12,650 | 12,660 | 12,460 | 12,490 | -170 | -1.3% | 22,600 |
2017/10/24 | 12,620 | 12,700 | 12,570 | 12,660 | -60 | -0.5% | 23,300 |
2017/10/23 | 12,540 | 12,750 | 12,430 | 12,720 | +170 | +1.4% | 41,500 |
2017/10/20 | 12,450 | 12,610 | 12,400 | 12,550 | -40 | -0.3% | 28,400 |
2017/10/19 | 12,740 | 12,770 | 12,520 | 12,590 | -90 | -0.7% | 23,500 |
2017/10/18 | 12,870 | 12,920 | 12,630 | 12,680 | -110 | -0.9% | 25,900 |
2017/10/17 | 12,880 | 12,880 | 12,630 | 12,790 | +40 | +0.3% | 36,300 |
2017/10/16 | 12,790 | 12,870 | 12,680 | 12,750 | -110 | -0.9% | 34,300 |
2017/10/13 | 12,610 | 12,880 | 12,610 | 12,860 | +90 | +0.7% | 37,400 |
2017/10/12 | 12,730 | 12,850 | 12,710 | 12,770 | +50 | +0.4% | 36,800 |
2017/10/11 | 12,660 | 12,720 | 12,530 | 12,720 | ±0 | ±0% | 23,200 |
2017/10/10 | 12,600 | 12,720 | 12,460 | 12,720 | +320 | +2.6% | 27,800 |
2017/10/06 | 12,500 | 12,520 | 12,350 | 12,400 | -30 | -0.2% | 14,800 |
2017/10/05 | 12,200 | 12,490 | 12,200 | 12,430 | -20 | -0.2% | 34,700 |
2017/10/04 | 12,420 | 12,480 | 12,280 | 12,450 | -70 | -0.6% | 32,600 |
2017/10/03 | 12,700 | 12,700 | 12,490 | 12,520 | -240 | -1.9% | 34,100 |
2017/10/02 | 12,610 | 12,790 | 12,580 | 12,760 | +270 | +2.2% | 51,100 |
2017/09/29 | 12,230 | 12,500 | 12,230 | 12,490 | +140 | +1.1% | 43,200 |
2017/09/28 | 12,320 | 12,350 | 12,180 | 12,350 | -40 | -0.3% | 41,800 |
2017/09/27 | 12,180 | 12,480 | 12,090 | 12,390 | +11,172 | +917.2% | 43,400 |
2017/09/26 | 1,233 | 1,234 | 1,207 | 1,218 | -21 | -1.7% | 934,000 |
2017/09/25 | 1,232 | 1,244 | 1,226 | 1,239 | +25 | +2.1% | 513,000 |
2017/09/22 | 1,253 | 1,254 | 1,214 | 1,214 | -45 | -3.6% | 840,000 |
2017/09/21 | 1,258 | 1,267 | 1,250 | 1,259 | +1 | +0.1% | 591,000 |
2017/09/20 | 1,271 | 1,277 | 1,253 | 1,258 | -14 | -1.1% | 503,000 |
2017/09/19 | 1,291 | 1,293 | 1,263 | 1,272 | -19 | -1.5% | 616,000 |
2017/09/15 | 1,280 | 1,296 | 1,279 | 1,291 | -3 | -0.2% | 493,000 |
2017/09/14 | 1,316 | 1,320 | 1,286 | 1,294 | -22 | -1.7% | 471,000 |
2017/09/13 | 1,293 | 1,323 | 1,288 | 1,316 | +23 | +1.8% | 506,000 |
2017/09/12 | 1,291 | 1,304 | 1,275 | 1,293 | -1 | -0.1% | 567,000 |
2017/09/11 | 1,286 | 1,294 | 1,279 | 1,294 | +15 | +1.2% | 269,000 |
2017/09/08 | 1,293 | 1,301 | 1,274 | 1,279 | -23 | -1.8% | 373,000 |
2017/09/07 | 1,293 | 1,305 | 1,288 | 1,302 | +23 | +1.8% | 329,000 |
2017/09/06 | 1,293 | 1,303 | 1,276 | 1,279 | -15 | -1.2% | 380,000 |
2017/09/05 | 1,312 | 1,321 | 1,293 | 1,294 | -23 | -1.7% | 351,000 |
2017/09/04 | 1,310 | 1,326 | 1,309 | 1,317 | ±0 | ±0% | 500,000 |
2017/09/01 | 1,311 | 1,326 | 1,301 | 1,317 | +6 | +0.5% | 399,000 |
2017/08/31 | 1,300 | 1,315 | 1,293 | 1,311 | +16 | +1.2% | 463,000 |
2017/08/30 | 1,300 | 1,306 | 1,282 | 1,295 | +7 | +0.5% | 412,000 |
2017/08/29 | 1,263 | 1,293 | 1,263 | 1,288 | +16 | +1.3% | 455,000 |
2017/08/28 | 1,264 | 1,279 | 1,255 | 1,272 | +6 | +0.5% | 696,000 |
2017/08/25 | 1,280 | 1,288 | 1,262 | 1,266 | -17 | -1.3% | 780,000 |
2017/08/24 | 1,290 | 1,311 | 1,264 | 1,283 | +110 | +9.4% | 990,000 |
2017/08/23 | 1,164 | 1,178 | 1,156 | 1,173 | +20 | +1.7% | 204,000 |
2017/08/22 | 1,164 | 1,167 | 1,152 | 1,153 | -13 | -1.1% | 188,000 |
2017/08/21 | 1,166 | 1,174 | 1,162 | 1,166 | -4 | -0.3% | 208,000 |
2017/08/18 | 1,175 | 1,179 | 1,167 | 1,170 | -26 | -2.2% | 380,000 |
2017/08/17 | 1,204 | 1,209 | 1,195 | 1,196 | -18 | -1.5% | 276,000 |
2017/08/16 | 1,191 | 1,214 | 1,186 | 1,214 | +17 | +1.4% | 317,000 |
2017/08/15 | 1,198 | 1,199 | 1,187 | 1,197 | +11 | +0.9% | 165,000 |
1751~
1800
件表示中 / 3608件
類似銘柄と比較する
現在ご覧いただいている「東 映」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
東 映 | 619,000円 | +0.2% | -1.7% | 0.19% | 28.60倍 | 1.56倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
NESIC | 329,000円 | +1.5% | +17.5% | 0.85% | 27.23倍 | 3.20倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。親会社NECがTOB |
BIPROGY | 467,900円 | +4.0% | +3.9% | 2.14% | 18.75倍 | 2.87倍 |
|
SI大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
フジHD | 186,300円 | +5.6% | +3.1% | 2.68% | 13.38倍 | 0.45倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
KADOKAWA | 305,800円 | +5.3% | -19.9% | 0.98% | 45.69倍 | 2.16倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム